63,400€
2,59%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 62,15 | 64,75 | 61,78 | 63,95 | 3,48% | 298,00 |
| 19.08.2026 | 64,45 | 64,65 | 60,98 | 61,80 | -2,33% | 400,00 |
| 18.08.2026 | 64,30 | 64,55 | 62,63 | 63,28 | -0,98% | 667,00 |
| 17.08.2026 | 60,90 | 64,28 | 60,23 | 63,90 | 5,71% | 100,00 |
| 14.08.2026 | 60,98 | 61,55 | 59,88 | 60,45 | -1,02% | 1.133,00 |
| 13.08.2026 | 61,88 | 63,50 | 61,08 | 61,08 | -0,77% | 420,00 |
| 12.08.2026 | 61,10 | 62,18 | 60,35 | 61,55 | 0,53% | 80,00 |
| 11.08.2026 | 62,13 | 62,20 | 60,90 | 61,23 | -1,13% | 1.319,00 |
| 10.08.2026 | 62,85 | 63,20 | 60,85 | 61,93 | -0,12% | 1.856,00 |
| 06.08.2026 | 63,60 | 64,80 | 62,00 | 62,00 | -0,96% | 111,00 |
| 05.08.2026 | 63,35 | 63,35 | 62,60 | 62,60 | -1,18% | 378,00 |
| 04.08.2026 | 63,90 | 64,60 | 63,35 | 63,35 | -1,09% | 660,00 |
| 03.08.2026 | 62,25 | 64,05 | 62,25 | 64,05 | 3,72% | 976,00 |
| 31.07.2026 | 65,25 | 65,25 | 61,75 | 61,75 | -5,29% | 872,00 |
| 30.07.2026 | 69,00 | 69,00 | 65,20 | 65,20 | -8,17% | 932,00 |
| 29.07.2026 | 70,50 | 73,70 | 70,50 | 71,00 | 1,43% | 820,00 |
| 28.07.2026 | 66,95 | 70,00 | 66,95 | 70,00 | 5,26% | 979,00 |
| 27.07.2026 | 66,35 | 66,50 | 66,35 | 66,50 | 0,30% | 10,00 |
| 24.07.2026 | 65,70 | 66,30 | 65,70 | 66,30 | 1,84% | 60,00 |
| 23.07.2026 | 68,40 | 68,40 | 64,90 | 65,10 | -5,58% | 5.229,00 |
| 22.07.2026 | 68,90 | 69,75 | 68,70 | 68,95 | 0,15% | 5.503,00 |
| 21.07.2026 | 69,80 | 71,30 | 68,85 | 68,85 | 0,51% | 3.961,00 |
| 20.07.2026 | 67,20 | 68,50 | 66,85 | 68,50 | 2,39% | 5.182,00 |
| 17.07.2026 | 67,20 | 67,20 | 66,50 | 66,90 | -2,19% | 409,00 |
| 16.07.2026 | 68,25 | 68,40 | 66,15 | 68,40 | 0,00% | 6.350,00 |
| 15.07.2026 | 65,70 | 68,90 | 65,70 | 68,40 | 3,87% | 649,00 |
| 14.07.2026 | 65,60 | 67,20 | 65,60 | 65,85 | 1,93% | 750,00 |
| 13.07.2026 | 61,05 | 64,60 | 61,05 | 64,60 | 4,87% | 535,00 |
| 10.07.2026 | 63,15 | 63,15 | 59,50 | 61,60 | -3,52% | 12.417,00 |
| 09.07.2026 | 67,85 | 68,00 | 62,05 | 63,85 | -6,79% | 4.354,00 |
| 08.07.2026 | 69,70 | 69,70 | 67,00 | 68,50 | -2,35% | 2.794,00 |
| 07.07.2026 | 70,10 | 70,15 | 69,55 | 70,15 | 0,43% | 965,00 |
| 06.07.2026 | 70,70 | 73,75 | 69,80 | 69,85 | -1,27% | 2.497,00 |
| 03.07.2026 | 67,95 | 70,80 | 67,95 | 70,75 | 4,43% | 969,00 |
| 02.07.2026 | 69,30 | 69,30 | 67,30 | 67,75 | -3,28% | 1.224,00 |
| 01.07.2026 | 66,45 | 70,50 | 66,45 | 70,05 | 5,26% | 2.930,00 |
| 30.06.2026 | 68,25 | 69,10 | 65,70 | 66,55 | -3,13% | 5.440,00 |
| 29.06.2026 | 64,15 | 69,05 | 64,15 | 68,70 | 7,68% | 3.318,00 |
| 26.06.2026 | 65,60 | 65,60 | 63,50 | 63,80 | -2,97% | 1.030,00 |
| 25.06.2026 | 67,45 | 69,70 | 65,75 | 65,75 | -2,08% | 2.440,00 |
| 24.06.2026 | 67,55 | 68,05 | 66,35 | 67,15 | -0,30% | 1.025,00 |
| 23.06.2026 | 65,70 | 68,10 | 64,60 | 67,35 | 1,89% | 3.933,00 |
| 22.06.2026 | 67,35 | 67,40 | 64,70 | 66,10 | -4,69% | 4.309,00 |
| 19.06.2026 | 66,45 | 69,35 | 65,95 | 69,35 | 3,58% | 2.463,00 |
| 18.06.2026 | 64,55 | 67,50 | 64,55 | 66,95 | 3,72% | 3.512,00 |
| 17.06.2026 | 61,80 | 65,50 | 61,80 | 64,55 | 5,04% | 7.552,00 |
| 16.06.2026 | 57,10 | 63,70 | 57,10 | 61,45 | 9,15% | 6.805,00 |
| 15.06.2026 | 49,64 | 57,80 | 49,62 | 56,30 | 13,55% | 3.435,00 |
| 12.06.2026 | 49,16 | 50,10 | 49,16 | 49,58 | 0,45% | 435,00 |
| 11.06.2026 | 47,94 | 49,36 | 47,94 | 49,36 | 3,13% | 415,00 |
| 10.06.2026 | 47,58 | 47,86 | 47,58 | 47,86 | 0,29% | 20,00 |
| 09.06.2026 | 48,56 | 48,66 | 47,72 | 47,72 | -2,25% | 250,00 |
| 08.06.2026 | 48,38 | 48,94 | 47,90 | 48,82 | 0,37% | 1.238,00 |
| 05.06.2026 | 50,65 | 50,90 | 48,38 | 48,64 | -3,01% | 842,00 |
| 04.06.2026 | 49,16 | 53,00 | 49,16 | 50,15 | -0,89% | 1.703,00 |
| 03.06.2026 | 47,32 | 52,55 | 47,32 | 50,60 | 6,12% | 3.131,00 |
| 02.06.2026 | 46,26 | 47,98 | 46,26 | 47,68 | 3,70% | 1.046,00 |
| 01.06.2026 | 44,32 | 47,76 | 44,04 | 45,98 | 5,94% | 683,00 |
| 29.05.2026 | 43,14 | 44,86 | 43,14 | 43,40 | 0,79% | 2.164,00 |
| 28.05.2026 | 44,02 | 44,02 | 42,04 | 43,06 | -2,49% | 1.734,00 |
| 27.05.2026 | 43,24 | 44,92 | 43,24 | 44,16 | 1,89% | 1.225,00 |
| 26.05.2026 | 45,06 | 45,06 | 43,00 | 43,34 | -4,20% | 806,00 |
| 25.05.2026 | 45,20 | 45,26 | 45,12 | 45,24 | 1,39% | 662,00 |
| 22.05.2026 | 45,34 | 45,38 | 44,62 | 44,62 | -1,54% | 870,00 |
| 21.05.2026 | 46,16 | 46,16 | 44,98 | 45,32 | -2,12% | 1.190,00 |
| 20.05.2026 | 47,62 | 47,70 | 45,00 | 46,30 | -2,73% | 1.651,00 |
| 19.05.2026 | 47,86 | 48,64 | 47,60 | 47,60 | -0,96% | 575,00 |
| 18.05.2026 | 46,56 | 49,34 | 46,56 | 48,06 | 3,04% | 347,00 |
| 15.05.2026 | 46,24 | 46,64 | 45,74 | 46,64 | -0,34% | 1.665,00 |
| 14.05.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -1,06% | - |
| 13.05.2026 | 45,82 | 47,46 | 45,82 | 47,30 | -1,17% | 1.435,00 |
| 11.05.2026 | 43,76 | 47,94 | 43,76 | 47,86 | 8,82% | 1.019,00 |
| 08.05.2026 | 45,78 | 46,72 | 43,92 | 43,98 | -4,64% | 3.943,00 |
| 07.05.2026 | 48,48 | 48,48 | 46,12 | 46,12 | 0,26% | 724,00 |
| 06.05.2026 | 47,58 | 49,54 | 45,88 | 46,00 | -5,35% | 1.153,00 |
| 05.05.2026 | 48,50 | 48,92 | 47,62 | 48,60 | -0,21% | 603,00 |
| 04.05.2026 | 48,82 | 50,05 | 48,70 | 48,70 | 1,29% | 1.695,00 |
| 30.04.2026 | 47,80 | 50,15 | 47,76 | 48,08 | -0,08% | 3.845,00 |
| 29.04.2026 | 47,82 | 49,52 | 47,82 | 48,12 | -0,70% | 2.121,00 |
| 28.04.2026 | 48,98 | 49,36 | 48,30 | 48,46 | -1,14% | 947,00 |
| 27.04.2026 | 48,88 | 49,02 | 47,94 | 49,02 | 0,29% | 478,00 |
| 24.04.2026 | 49,08 | 49,58 | 47,20 | 48,88 | -0,45% | 3.488,00 |
| 23.04.2026 | 52,30 | 52,30 | 48,74 | 49,10 | -6,57% | 4.438,00 |
| 22.04.2026 | 52,50 | 53,80 | 52,30 | 52,55 | 2,14% | 5.457,00 |
| 21.04.2026 | 49,88 | 53,35 | 49,88 | 51,45 | 3,11% | 1.730,00 |
| 20.04.2026 | 48,40 | 49,90 | 48,00 | 49,90 | 0,00% | 3.627,00 |
| 17.04.2026 | 49,28 | 50,60 | 48,52 | 49,90 | 1,67% | 2.598,00 |
| 16.04.2026 | 45,20 | 49,60 | 45,20 | 49,08 | 8,34% | 6.842,00 |
| 15.04.2026 | 42,60 | 45,30 | 42,60 | 45,30 | 7,81% | 3.765,00 |
| 14.04.2026 | 39,98 | 42,62 | 39,98 | 42,02 | 5,26% | 3.702,00 |
| 13.04.2026 | 39,44 | 39,92 | 38,80 | 39,92 | 0,05% | 737,00 |
| 10.04.2026 | 40,44 | 40,70 | 39,48 | 39,90 | -0,89% | 1.575,00 |
| 09.04.2026 | 39,26 | 40,60 | 38,18 | 40,26 | 1,31% | 659,00 |
| 08.04.2026 | 38,58 | 40,98 | 38,50 | 39,74 | 10,57% | 4.188,00 |
| 07.04.2026 | 37,76 | 37,76 | 35,76 | 35,94 | -4,06% | 2.357,00 |
| 02.04.2026 | 36,40 | 37,54 | 36,22 | 37,46 | 0,43% | 556,00 |
| 01.04.2026 | 38,30 | 39,12 | 36,80 | 37,30 | -1,69% | 3.290,00 |
| 31.03.2026 | 33,46 | 37,94 | 33,46 | 37,94 | 13,59% | 4.828,00 |
| 30.03.2026 | 30,34 | 33,52 | 30,18 | 33,40 | 8,37% | 4.220,00 |
| 27.03.2026 | 31,98 | 31,98 | 30,80 | 30,82 | -3,63% | 658,00 |